iShares Russell 2000 Swap UCITS ETF (AMS:RU2K)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.72
-0.04 (-0.78%)
Last updated: Mar 12, 2026, 4:44 PM CET
AMS:RU2K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.75 | 5.77 | 5.67 | 5.71 | 5.71 | -1.01% | 278,490 |
| Mar 11, 2026 | 5.82 | 5.84 | 5.77 | 5.77 | 5.77 | -2.04% | 180,484 |
| Mar 10, 2026 | 5.84 | 5.89 | 5.82 | 5.89 | 5.89 | 2.96% | 155,171 |
| Mar 9, 2026 | 5.61 | 5.69 | 5.61 | 5.72 | 5.72 | -1.02% | 632,630 |
| Mar 6, 2026 | 5.92 | 5.92 | 5.76 | 5.78 | 5.78 | -2.03% | 190,373 |
| Mar 5, 2026 | 5.97 | 6.02 | 5.90 | 5.90 | 5.90 | -1.93% | 204,416 |
| Mar 4, 2026 | 5.93 | 6.02 | 5.93 | 6.01 | 6.01 | 1.88% | 115,405 |
| Mar 3, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -1.63% | 63,212 |
| Mar 2, 2026 | 5.89 | 6.02 | 5.89 | 6.00 | 6.00 | -0.17% | 40,812 |
| Feb 27, 2026 | 6.07 | 6.07 | 6.01 | 6.01 | 6.01 | -1.05% | 4,756 |
| Feb 26, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | 49,292 |
| Feb 25, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.40% | 292 |
| Feb 24, 2026 | 5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 1.17% | 37,840 |
| Feb 23, 2026 | 6.03 | 6.05 | 6.00 | 5.96 | 5.96 | -1.60% | 63,970 |
| Feb 20, 2026 | 6.09 | 6.09 | 6.09 | 6.06 | 6.06 | 0.10% | - |
| Feb 19, 2026 | 6.06 | 6.06 | 6.04 | 6.05 | 6.05 | -0.90% | 21,156 |
| Feb 18, 2026 | 6.05 | 6.05 | 6.05 | 6.11 | 6.11 | 1.33% | - |
| Feb 17, 2026 | 6.01 | 6.01 | 6.00 | 6.03 | 6.03 | 0.03% | 700 |
| Feb 16, 2026 | 6.05 | 6.06 | 6.05 | 6.03 | 6.03 | -0.66% | 228 |
| Feb 13, 2026 | 5.95 | 6.05 | 5.95 | 6.07 | 6.07 | 1.80% | 30 |
| Feb 12, 2026 | 6.12 | 6.12 | 5.98 | 5.96 | 5.96 | -1.50% | 596 |
| Feb 11, 2026 | 6.13 | 6.18 | 6.05 | 6.05 | 6.05 | -1.75% | 22,624 |
| Feb 10, 2026 | 6.13 | 6.13 | 6.13 | 6.16 | 6.16 | 0.29% | 40 |
| Feb 9, 2026 | 6.09 | 6.13 | 6.06 | 6.14 | 6.14 | 1.54% | 13,089 |
| Feb 6, 2026 | 5.90 | 6.03 | 5.90 | 6.05 | 6.05 | 1.77% | 282,010 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.99 | 5.94 | 5.94 | -0.87% | 1,314 |
| Feb 4, 2026 | 6.05 | 6.05 | 6.00 | 5.99 | 5.99 | -0.56% | 17,501 |
| Feb 3, 2026 | 6.04 | 6.05 | 6.04 | 6.03 | 6.03 | -0.15% | 4,582 |
| Feb 2, 2026 | 5.89 | 6.03 | 5.89 | 6.04 | 6.04 | 1.50% | 7,194 |
| Jan 30, 2026 | 5.97 | 6.03 | 5.96 | 5.95 | 5.95 | -0.78% | 5,151 |
| Jan 29, 2026 | 6.05 | 6.08 | 6.04 | 5.99 | 5.99 | -1.01% | 5,011 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.06 | 6.06 | -0.25% | 60 |
| Jan 27, 2026 | 6.09 | 6.09 | 6.06 | 6.07 | 6.07 | 0.13% | 3,055 |
| Jan 26, 2026 | 6.08 | 6.09 | 6.07 | 6.06 | 6.06 | -1.09% | 25,020 |
| Jan 23, 2026 | 6.21 | 6.21 | 6.14 | 6.13 | 6.13 | -1.64% | 22,875 |
| Jan 22, 2026 | 6.17 | 6.24 | 6.17 | 6.23 | 6.23 | 1.96% | 2,413 |
| Jan 21, 2026 | 6.07 | 6.13 | 6.05 | 6.11 | 6.11 | 0.53% | 125 |
| Jan 20, 2026 | 6.01 | 6.08 | 5.98 | 6.08 | 6.08 | 0.85% | 27,038 |
| Jan 19, 2026 | 6.05 | 6.05 | 6.01 | 6.03 | 6.03 | -1.54% | 25,292 |
| Jan 16, 2026 | 6.13 | 6.13 | 6.11 | 6.12 | 6.12 | -0.07% | 21,446 |
| Jan 15, 2026 | 6.05 | 6.13 | 6.05 | 6.13 | 6.13 | 1.90% | 3,455 |
| Jan 14, 2026 | 6.01 | 6.01 | 6.00 | 6.01 | 6.01 | 0.33% | 6,312 |
| Jan 13, 2026 | 6.00 | 6.01 | 6.00 | 5.99 | 5.99 | 0.10% | 25 |
| Jan 12, 2026 | 5.96 | 5.99 | 5.95 | 5.99 | 5.99 | -0.10% | 21,596 |
| Jan 9, 2026 | 5.94 | 5.95 | 5.94 | 5.99 | 5.99 | 1.30% | 2,785 |
| Jan 8, 2026 | 5.85 | 5.85 | 5.85 | 5.92 | 5.92 | 0.94% | - |
| Jan 7, 2026 | 5.89 | 5.89 | 5.89 | 5.86 | 5.86 | 0.81% | - |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.81 | 5.81 | 0.52% | - |
| Jan 5, 2026 | 5.71 | 5.78 | 5.71 | 5.78 | 5.78 | 1.65% | 1,045 |
| Jan 2, 2026 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | -0.07% | 1,177 |